Options Chain for MODINE MFG CO COM (MOD) - $90.36 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.80 | 52.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 44.10 | 47.70 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 39.10 | 42.90 | % | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 34.50 | 38.10 | % | 0 | 0 | 1.39 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 30.60 | 33.50 | % | 0 | 0 | 0.89 | 0.92 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 26.40 | 28.50 | % | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 21.10 | 23.60 | % | 0 | 0 | 0.77 | 0.84 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 17.80 | 20.90 | 13.30 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.78 | 0.01 | -0.09 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 14.90 | 16.50 | 15.80 | 0.00 | 0.00% | 0 | 359 | 0.80 | 0.71 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 11.60 | 13.30 | 12.71 | +1.71 | +15.55% | 2 | 23 | 0.77 | 0.64 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 9.00 | 10.10 | 9.70 | 0.00 | 0.00% | 1 | 14 | 0.74 | 0.56 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 6.50 | 8.10 | 7.57 | +0.20 | +2.72% | 5 | 1,112 | 0.72 | 0.48 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 4.80 | 5.90 | 5.60 | +0.30 | +5.66% | 1 | 23 | 0.70 | 0.39 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 3.50 | 4.30 | 4.10 | +0.17 | +4.33% | 10 | 10 | 0.69 | 0.31 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 2.40 | 3.90 | 2.92 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.25 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 1.65 | 2.90 | % | 0 | 0 | 0.70 | 0.18 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 1.15 | 1.65 | 1.57 | +0.01 | +0.65% | 3 | 2 | 0.67 | 0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.85 | 1.06 | 0.00 | 0.00% | 0 | 4 | 1.32 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.02 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.40 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.04 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.30 | 1.00 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.08 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 1.15 | 1.95 | 1.28 | -1.47 | -53.46% | 5 | 7 | 0.84 | -0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 1.80 | 3.00 | 2.72 | 0.00 | 0.00% | 0 | 21 | 0.81 | -0.16 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 2.80 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 30 | 0.79 | -0.22 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 4.10 | 5.30 | 4.32 | -0.55 | -11.30% | 8 | 31 | 0.74 | -0.29 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 5.90 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 103 | 0.74 | -0.36 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 8.10 | 9.80 | 8.00 | -6.94 | -46.46% | 9 | 5 | 0.72 | -0.44 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 10.90 | 12.60 | 10.90 | -12.80 | -54.01% | 10 | 1 | 0.71 | -0.52 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 14.10 | 15.80 | 13.90 | % | 1 | 0 | 0.70 | -0.61 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 105.00 | 17.70 | 19.40 | % | 0 | 0 | 0.69 | -0.69 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 21.50 | 23.30 | % | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 25.30 | 27.00 | 39.50 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.82 | 0.01 | -0.07 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 29.00 | 32.10 | % | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST |